Markets - Grains
Underlying Price: 4.2725
Expiration Date: 07/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.696205 | ... | ... | 1.0700 | 0 | 1.0700 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02642 |
| -0.684895 | ... | ... | 1.0200 | 0 | 1.0200 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02617 |
| -0.673102 | ... | ... | 0.9700 | 0 | 0.9700 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025905 |
| -0.660781 | ... | ... | 0.9200 | 0 | 0.9200 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025626 |
| -0.647886 | ... | ... | 0.8700 | 0 | 0.8700 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025329 |
| -0.63436 | ... | ... | 0.8200 | 0 | 0.8200 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.025015 |
| -0.62014 | ... | ... | 0.7700 | 0 | 0.7700 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024678 |
| -0.605146 | ... | ... | 0.7200 | 0 | 0.7200 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.024315 |
| -0.589288 | ... | ... | 0.6700 | 0 | 0.6700 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.023925 |
| -0.577415 | ... | ... | 0.6213 | 0 | 0.6213 | 3750 | 0.0025 | 0 | 0.0025 | ... | ... | -0.040707 |
| -0.559328 | ... | ... | 0.5713 | 0 | 0.5713 | 3800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.039822 |
| -0.544599 | ... | ... | 0.5225 | 0 | 0.5225 | 3850 | 0.0038 | 0 | 0.0038 | ... | ... | -0.053064 |
| -0.528041 | ... | ... | 0.4738 | 0 | 0.4738 | 3900 | 0.0075 | 0.0038 | 0.0038 | 0.0075 | 0.0075 | -0.086368 |
| -0.50936 | ... | ... | 0.4250 | 0 | 0.4250 | 3950 | 0.0063 | 0 | 0.0063 | ... | ... | -0.072712 |
| -0.496372 | ... | ... | 0.3788 | 0 | 0.3788 | 4000 | 0.0088 | 0 | 0.0088 | ... | ... | -0.088659 |
| -0.490909 | ... | ... | 0.3688 | 0 | 0.3688 | 4010 | 0.0100 | 0 | 0.0100 | ... | ... | -0.096495 |
| -0.489351 | ... | ... | 0.3600 | 0 | 0.3600 | 4020 | 0.0100 | 0 | 0.0100 | ... | ... | -0.095418 |
| -0.4876 | ... | ... | 0.3513 | 0 | 0.3513 | 4030 | 0.0113 | 0 | 0.0113 | ... | ... | -0.102489 |
| -0.48172 | ... | ... | 0.3413 | 0 | 0.3413 | 4040 | 0.0125 | 0 | 0.0125 | ... | ... | -0.108987 |
| -0.479607 | ... | ... | 0.3325 | 0 | 0.3325 | 4050 | 0.0138 | 0 | 0.0138 | ... | ... | -0.114947 |
| -0.477285 | ... | ... | 0.3238 | 0 | 0.3238 | 4060 | 0.0150 | 0 | 0.0150 | ... | ... | -0.120397 |
| -0.474748 | ... | ... | 0.3150 | 0 | 0.3150 | 4070 | 0.0163 | 0 | 0.0163 | ... | ... | -0.125356 |
| -0.471986 | ... | ... | 0.3063 | 0 | 0.3063 | 4080 | 0.0175 | 0 | 0.0175 | ... | ... | -0.129838 |
| -0.472723 | ... | ... | 0.2988 | 0 | 0.2988 | 4090 | 0.0188 | 0 | 0.0188 | ... | ... | -0.133854 |
| -0.469459 | ... | ... | 0.2900 | 0 | 0.2900 | 4100 | 0.0200 | 0 | 0.0200 | ... | ... | -0.13741 |
| -0.46595 | ... | ... | 0.2813 | 0 | 0.2813 | 4110 | 0.0225 | 0 | 0.0225 | ... | ... | -0.146078 |
| -0.465799 | ... | ... | 0.2738 | 0 | 0.2738 | 4120 | 0.0238 | 0 | 0.0238 | ... | ... | -0.148501 |
| -0.461742 | ... | ... | 0.2650 | 0 | 0.2650 | 4130 | 0.0263 | 0 | 0.0263 | ... | ... | -0.155545 |
| -0.460952 | ... | ... | 0.2575 | 0 | 0.2575 | 4140 | 0.0275 | 0 | 0.0275 | ... | ... | -0.156864 |
| -0.459813 | ... | ... | 0.2500 | 0 | 0.2500 | 4150 | 0.0500 | 0.0200 | 0.0300 | 0.0500 | 0.0500 | -0.23124 |
| -0.454849 | ... | ... | 0.2413 | 0 | 0.2413 | 4160 | 0.0325 | 0 | 0.0325 | ... | ... | -0.167017 |
| -0.453023 | ... | ... | 0.2338 | 0 | 0.2338 | 4170 | 0.0350 | 0 | 0.0350 | ... | ... | -0.170824 |
| -0.450823 | ... | ... | 0.2263 | 0 | 0.2263 | 4180 | 0.0375 | 0 | 0.0375 | ... | ... | -0.173801 |
| -0.44824 | ... | ... | 0.2188 | 0 | 0.2188 | 4190 | 0.0400 | 0 | 0.0400 | ... | ... | -0.17595 |
| -0.448622 | ... | ... | 0.2125 | 0 | 0.2125 | 4200 | 0.0425 | 0 | 0.0425 | ... | ... | -0.177263 |
| -0.445221 | ... | ... | 0.2050 | 0 | 0.2050 | 4210 | 0.0450 | 0 | 0.0450 | ... | ... | -0.177725 |
| -0.441406 | ... | ... | 0.1975 | 0 | 0.1975 | 4220 | 0.0475 | 0 | 0.0475 | ... | ... | -0.177312 |
| -0.440464 | ... | ... | 0.1913 | 0 | 0.1913 | 4230 | 0.0513 | 0 | 0.0513 | ... | ... | -0.179455 |
| -0.254076 | 0.1150 | 0.1150 | 0.1838 | -0.0688 | 0.1150 | 4240 | 0.0550 | 0 | 0.0550 | ... | ... | -0.180489 |
| -0.26634 | 0.1175 | 0.0975 | 0.1775 | -0.0638 | 0.1138 | 4250 | 0.0938 | 0.0363 | 0.0575 | 0.0938 | 0.0938 | -0.273063 |
| -0.431528 | ... | ... | 0.1713 | 0 | 0.1713 | 4260 | 0.0613 | 0 | 0.0613 | ... | ... | -0.175896 |
| -0.428669 | ... | ... | 0.1650 | 0 | 0.1650 | 4270 | 0.0650 | 0 | 0.0650 | ... | ... | -0.173521 |
| -0.425303 | ... | ... | 0.1588 | 0 | 0.1588 | 4280 | 0.0688 | 0 | 0.0688 | ... | ... | -0.169897 |
| -0.421418 | ... | ... | 0.1525 | 0 | 0.1525 | 4290 | 0.0725 | 0 | 0.0725 | ... | ... | -0.164945 |
| -0.255527 | 0.0850 | 0.0850 | 0.1475 | -0.0625 | 0.0850 | 4300 | 0.1250 | 0.0475 | 0.0775 | 0.1250 | 0.1250 | -0.288451 |
| -0.41533 | ... | ... | 0.1413 | 0 | 0.1413 | 4310 | 0.0813 | 0 | 0.0813 | ... | ... | -0.154064 |
| -0.41313 | ... | ... | 0.1363 | 0 | 0.1363 | 4320 | 0.0863 | 0 | 0.0863 | ... | ... | -0.148067 |
| -0.410394 | ... | ... | 0.1313 | 0 | 0.1313 | 4330 | 0.0913 | 0 | 0.0913 | ... | ... | -0.140445 |
| -0.40375 | ... | ... | 0.1250 | 0 | 0.1250 | 4340 | 0.0963 | 0 | 0.0963 | ... | ... | -0.131024 |
| -0.24706 | 0.0750 | 0.0625 | 0.1213 | -0.0563 | 0.0650 | 4350 | 0.1013 | 0 | 0.1013 | ... | ... | -0.119544 |
| -0.398887 | ... | ... | 0.1163 | 0 | 0.1163 | 4360 | 0.1063 | 0 | 0.1063 | ... | ... | -0.105608 |
| -0.393915 | ... | ... | 0.1113 | 0 | 0.1113 | 4370 | 0.1113 | 0 | 0.1113 | ... | ... | -0.088572 |
| -0.388354 | ... | ... | 0.1063 | 0 | 0.1063 | 4380 | 0.1163 | 0 | 0.1163 | ... | ... | -0.067212 |
| -0.385759 | ... | ... | 0.1025 | 0 | 0.1025 | 4390 | 0.1225 | 0 | 0.1225 | ... | ... | -0.047065 |
| -0.234012 | 0.0500 | 0.0500 | 0.0975 | -0.0475 | 0.0500 | 4400 | 0.1275 | 0 | 0.1275 | ... | ... | -0.003884 |
| -0.37534 | ... | ... | 0.0938 | 0 | 0.0938 | 4410 | 0.1338 | 0 | 0.1338 | ... | ... | 0.001588 |
| -0.37113 | ... | ... | 0.0900 | 0 | 0.0900 | 4420 | 0.1400 | 0 | 0.1400 | ... | ... | 0.001704 |
| -0.366384 | ... | ... | 0.0863 | 0 | 0.0863 | 4430 | 0.1463 | 0 | 0.1463 | ... | ... | 0.001819 |
| -0.361094 | ... | ... | 0.0825 | 0 | 0.0825 | 4440 | 0.1525 | 0 | 0.1525 | ... | ... | 0.001935 |
| -0.355247 | ... | ... | 0.0788 | 0 | 0.0788 | 4450 | 0.1588 | 0 | 0.1588 | ... | ... | 0.00205 |
| -0.352904 | ... | ... | 0.0763 | 0 | 0.0763 | 4460 | 0.1650 | 0 | 0.1650 | ... | ... | 0.002166 |
| -0.346 | ... | ... | 0.0725 | 0 | 0.0725 | 4470 | 0.1725 | 0 | 0.1725 | ... | ... | 0.002281 |
| -0.342757 | ... | ... | 0.0700 | 0 | 0.0700 | 4480 | 0.1788 | 0 | 0.1788 | ... | ... | 0.002397 |
| -0.334755 | ... | ... | 0.0663 | 0 | 0.0663 | 4490 | 0.1863 | 0 | 0.1863 | ... | ... | 0.002512 |
| -0.330588 | ... | ... | 0.0638 | 0 | 0.0638 | 4500 | 0.1938 | 0 | 0.1938 | ... | ... | 0.002628 |
| -0.325999 | ... | ... | 0.0613 | 0 | 0.0613 | 4510 | 0.2000 | 0 | 0.2000 | ... | ... | 0.002743 |
| -0.320982 | ... | ... | 0.0588 | 0 | 0.0588 | 4520 | 0.2075 | 0 | 0.2075 | ... | ... | 0.002859 |
| -0.315532 | ... | ... | 0.0563 | 0 | 0.0563 | 4530 | 0.2150 | 0 | 0.2150 | ... | ... | 0.002974 |
| -0.30964 | ... | ... | 0.0538 | 0 | 0.0538 | 4540 | 0.2225 | 0 | 0.2225 | ... | ... | 0.00309 |
| -0.303301 | ... | ... | 0.0513 | 0 | 0.0513 | 4550 | 0.2300 | 0 | 0.2300 | ... | ... | 0.003205 |
| -0.296498 | ... | ... | 0.0488 | 0 | 0.0488 | 4560 | 0.2388 | 0 | 0.2388 | ... | ... | 0.003321 |
| -0.289227 | ... | ... | 0.0463 | 0 | 0.0463 | 4570 | 0.2463 | 0 | 0.2463 | ... | ... | 0.003436 |
| -0.286904 | ... | ... | 0.0450 | 0 | 0.0450 | 4580 | 0.2538 | 0 | 0.2538 | ... | ... | 0.003552 |
| -0.278805 | ... | ... | 0.0425 | 0 | 0.0425 | 4590 | 0.2625 | 0 | 0.2625 | ... | ... | 0.003667 |
| -0.270189 | ... | ... | 0.0400 | 0 | 0.0400 | 4600 | 0.2700 | 0 | 0.2700 | ... | ... | 0.003783 |
| -0.266946 | ... | ... | 0.0388 | 0 | 0.0388 | 4610 | 0.2788 | 0 | 0.2788 | ... | ... | 0.003898 |
| -0.263463 | ... | ... | 0.0375 | 0 | 0.0375 | 4620 | 0.2863 | 0 | 0.2863 | ... | ... | 0.004014 |
| -0.253589 | ... | ... | 0.0350 | 0 | 0.0350 | 4630 | 0.2950 | 0 | 0.2950 | ... | ... | 0.004129 |
| -0.245171 | ... | ... | 0.0325 | 0 | 0.0325 | 4650 | 0.3113 | 0 | 0.3113 | ... | ... | 0.00436 |
| -0.219777 | ... | ... | 0.0263 | 0 | 0.0263 | 4700 | 0.3550 | 0 | 0.3550 | ... | ... | 0.004938 |
| -0.187675 | ... | ... | 0.0200 | 0 | 0.0200 | 4750 | 0.4000 | 0 | 0.4000 | ... | ... | 0.005515 |
| -0.166519 | ... | ... | 0.0163 | 0 | 0.0163 | 4800 | 0.4450 | 0 | 0.4450 | ... | ... | 0.006093 |
| -0.141144 | ... | ... | 0.0125 | 0 | 0.0125 | 4850 | 0.4925 | 0 | 0.4925 | ... | ... | 0.00667 |
| -0.122387 | ... | ... | 0.0100 | 0 | 0.0100 | 4900 | 0.5400 | 0 | 0.5400 | ... | ... | 0.007248 |
| -0.112956 | ... | ... | 0.0088 | 0 | 0.0088 | 4950 | 0.5875 | 0 | 0.5875 | ... | ... | 0.007825 |
| -0.102342 | ... | ... | 0.0075 | 0 | 0.0075 | 5000 | 0.6363 | 0 | 0.6363 | ... | ... | 0.008403 |
| -0.09049 | ... | ... | 0.0063 | 0 | 0.0063 | 5050 | 0.6850 | 0 | 0.6850 | ... | ... | 0.00898 |
| -0.07729 | ... | ... | 0.0050 | 0 | 0.0050 | 5100 | 0.7338 | 0 | 0.7338 | ... | ... | 0.009558 |
| -0.062544 | ... | ... | 0.0038 | 0 | 0.0038 | 5150 | 0.7825 | 0 | 0.7825 | ... | ... | 0.010135 |
| -0.063284 | ... | ... | 0.0038 | 0 | 0.0038 | 5200 | 0.8325 | 0 | 0.8325 | ... | ... | 0.010713 |
| -0.046362 | ... | ... | 0.0025 | 0 | 0.0025 | 5250 | 0.8813 | 0 | 0.8813 | ... | ... | 0.01129 |
| -0.046821 | ... | ... | 0.0025 | 0 | 0.0025 | 5300 | 0.9313 | 0 | 0.9313 | ... | ... | 0.011868 |
| -0.047259 | ... | ... | 0.0025 | 0 | 0.0025 | 5350 | 0.9813 | 0 | 0.9813 | ... | ... | 0.012445 |
| -0.047679 | ... | ... | 0.0025 | 0 | 0.0025 | 5400 | 1.0313 | 0 | 1.0313 | ... | ... | 0.013023 |
| -0.04808 | ... | ... | 0.0025 | 0 | 0.0025 | 5450 | 1.0813 | 0 | 1.0813 | ... | ... | 0.0136 |
| -0.027549 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.1300 | 0 | 1.1300 | ... | ... | 0.014178 |
| -0.027742 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.1800 | 0 | 1.1800 | ... | ... | 0.014755 |
| -0.027927 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.2300 | 0 | 1.2300 | ... | ... | 0.015333 |
| -0.028105 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.2800 | 0 | 1.2800 | ... | ... | 0.01591 |
| -0.028278 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.3300 | 0 | 1.3300 | ... | ... | 0.016488 |
| -0.028609 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.4300 | 0 | 1.4300 | ... | ... | 0.017642 |
| -0.028914 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.5300 | 0 | 1.5300 | ... | ... | 0.018797 |
| -0.029206 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.6300 | 0 | 1.6300 | ... | ... | 0.019952 |
| -0.02948 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.7300 | 0 | 1.7300 | ... | ... | 0.021107 |
| -0.029739 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.8300 | 0 | 1.8300 | ... | ... | 0.022262 |
| -0.029987 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.9300 | 0 | 1.9300 | ... | ... | 0.023417 |
| -0.030221 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.0300 | 0 | 2.0300 | ... | ... | 0.024572 |
| -0.030446 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.1300 | 0 | 2.1300 | ... | ... | 0.025727 |
| -0.031439 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.6300 | 0 | 2.6300 | ... | ... | 0.031502 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.